La bourse ferme dans 21 min
CAC 40
7 062,47 -19,95 (-0,28 %) Euro Stoxx 50
4 161,64 -1,81 (-0,04 %) Dow Jones
33 756,38 -329,66 (-0,97 %) EUR/USD
1,0922 +0,0056 (+0,51 %) Gold future
1 947,40 +2,10 (+0,11 %) BTC-EUR
21 078,30 -262,20 (-1,23 %)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:09AM EST. Marché ouvert.
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230203C00005000 | 2023-01-25 10:50AM EST | 5.00 | 7.90 | 10.85 | 11.00 | 0.00 | - | - | 3 | 0.00% |
| AFRM230203C00005500 | 2023-01-25 9:54AM EST | 5.50 | 7.60 | 10.30 | 10.50 | 0.00 | - | - | 1 | 0.00% |
| AFRM230203C00006000 | 2023-01-30 9:44AM EST | 6.00 | 9.75 | 9.80 | 10.00 | 0.00 | - | 1 | 6 | 0.00% |
| AFRM230203C00007000 | 2023-01-30 10:48AM EST | 7.00 | 8.25 | 8.85 | 8.95 | 0.00 | - | 5 | 7 | 0.00% |
| AFRM230203C00007500 | 2023-01-30 10:00AM EST | 7.50 | 8.20 | 8.30 | 8.50 | 0.00 | - | 1 | 21 | 0.00% |
| AFRM230203C00008000 | 2023-01-30 11:00AM EST | 8.00 | 7.20 | 7.85 | 7.95 | 0.00 | - | 1 | 9 | 0.00% |
| AFRM230203C00008500 | 2023-01-26 11:50AM EST | 8.50 | 5.55 | 7.30 | 7.40 | 0.00 | - | 3 | 284 | 0.00% |
| AFRM230203C00009000 | 2023-01-31 10:50AM EST | 9.00 | 6.86 | 6.80 | 6.95 | 0.00 | - | 1 | 297 | 0.00% |
| AFRM230203C00009500 | 2023-01-31 2:49PM EST | 9.50 | 6.95 | 6.35 | 6.45 | 0.00 | - | 4 | 319 | 0.00% |
| AFRM230203C00010000 | 2023-01-31 10:30AM EST | 10.00 | 5.62 | 5.80 | 6.00 | 0.00 | - | 1 | 368 | 0.00% |
| AFRM230203C00010500 | 2023-01-31 10:10AM EST | 10.50 | 4.52 | 5.30 | 5.45 | 0.00 | - | 1 | 422 | 0.00% |
| AFRM230203C00011000 | 2023-01-31 3:29PM EST | 11.00 | 5.09 | 4.85 | 4.95 | 0.00 | - | 25 | 764 | 0.00% |
| AFRM230203C00011500 | 2023-02-01 9:56AM EST | 11.50 | 4.74 | 4.30 | 4.45 | +0.01 | +0.21% | 9 | 651 | 0.00% |
| AFRM230203C00012000 | 2023-02-01 10:27AM EST | 12.00 | 4.26 | 3.85 | 4.00 | +0.16 | +3.90% | 1 | 854 | 0.00% |
| AFRM230203C00012500 | 2023-01-31 10:52AM EST | 12.50 | 3.37 | 3.35 | 3.45 | 0.00 | - | 10 | 765 | 0.00% |
| AFRM230203C00013000 | 2023-02-01 10:26AM EST | 13.00 | 3.30 | 2.89 | 2.97 | +0.12 | +3.77% | 22 | 1,150 | 0.00% |
| AFRM230203C00013500 | 2023-02-01 9:37AM EST | 13.50 | 2.64 | 2.40 | 2.55 | 0.00 | - | 1 | 1,232 | 123.44% |
| AFRM230203C00014000 | 2023-02-01 10:41AM EST | 14.00 | 2.25 | 2.04 | 2.09 | +0.02 | +0.90% | 76 | 1,684 | 109.38% |
| AFRM230203C00014500 | 2023-02-01 10:47AM EST | 14.50 | 1.69 | 1.65 | 1.69 | -0.07 | -3.98% | 37 | 1,109 | 120.31% |
| AFRM230203C00015000 | 2023-02-01 10:53AM EST | 15.00 | 1.27 | 1.31 | 1.33 | -0.25 | -16.45% | 720 | 2,463 | 126.17% |
| AFRM230203C00015500 | 2023-02-01 10:53AM EST | 15.50 | 0.99 | 0.99 | 1.01 | -0.21 | -17.50% | 81 | 4,532 | 126.37% |
| AFRM230203C00016000 | 2023-02-01 10:49AM EST | 16.00 | 0.75 | 0.76 | 0.78 | -0.18 | -19.35% | 464 | 1,655 | 132.81% |
| AFRM230203C00016500 | 2023-02-01 10:44AM EST | 16.50 | 0.58 | 0.54 | 0.56 | -0.11 | -15.94% | 159 | 1,598 | 131.64% |
| AFRM230203C00017000 | 2023-02-01 10:47AM EST | 17.00 | 0.39 | 0.40 | 0.41 | -0.11 | -22.00% | 468 | 2,034 | 135.16% |
| AFRM230203C00017500 | 2023-02-01 10:47AM EST | 17.50 | 0.29 | 0.28 | 0.29 | -0.08 | -21.62% | 251 | 2,228 | 136.72% |
| AFRM230203C00018000 | 2023-02-01 10:48AM EST | 18.00 | 0.20 | 0.21 | 0.22 | -0.06 | -23.08% | 316 | 2,442 | 142.19% |
| AFRM230203C00018500 | 2023-02-01 10:12AM EST | 18.50 | 0.20 | 0.14 | 0.16 | 0.00 | - | 18 | 596 | 143.75% |
| AFRM230203C00019000 | 2023-02-01 10:38AM EST | 19.00 | 0.13 | 0.11 | 0.11 | 0.00 | - | 139 | 691 | 147.66% |
| AFRM230203C00019500 | 2023-02-01 10:24AM EST | 19.50 | 0.11 | 0.08 | 0.09 | +0.01 | +10.00% | 8 | 2,936 | 153.13% |
| AFRM230203C00020000 | 2023-02-01 10:50AM EST | 20.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 278 | 1,085 | 157.81% |
| AFRM230203C00020500 | 2023-02-01 10:42AM EST | 20.50 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 14 | 602 | 158.59% |
| AFRM230203C00021000 | 2023-02-01 10:18AM EST | 21.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 167 | 442 | 162.50% |
| AFRM230203C00021500 | 2023-01-31 3:58PM EST | 21.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 75 | 164 | 165.63% |
| AFRM230203C00022000 | 2023-02-01 9:48AM EST | 22.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 193 | 175.00% |
| AFRM230203C00022500 | 2023-01-31 12:54PM EST | 22.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 348 | 171.88% |
| AFRM230203C00023000 | 2023-01-31 3:49PM EST | 23.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 221 | 851 | 181.25% |
| AFRM230203C00023500 | 2023-01-31 1:29PM EST | 23.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 89 | 190.63% |
| AFRM230203C00024000 | 2023-02-01 9:45AM EST | 24.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 419 | 137 | 198.44% |
| AFRM230203C00024500 | 2023-01-27 1:58PM EST | 24.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 219 | 181.25% |
| AFRM230203C00025000 | 2023-02-01 10:36AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 573 | 187.50% |
| AFRM230203C00025500 | 2023-01-31 3:35PM EST | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 572 | 664 | 193.75% |
| AFRM230203C00026000 | 2023-01-31 9:36AM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 383 | 200.00% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230203P00005000 | 2023-01-10 10:10AM EST | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 487.50% |
| AFRM230203P00005500 | 2023-01-19 2:24PM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 450.00% |
| AFRM230203P00006000 | 2023-01-12 9:30AM EST | 6.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 8 | 179 | 412.50% |
| AFRM230203P00006500 | 2023-01-27 1:09PM EST | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 50.00% |
| AFRM230203P00007000 | 2023-01-24 10:55AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 725 | 350.00% |
| AFRM230203P00007500 | 2023-01-24 12:01PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 976 | 325.00% |
| AFRM230203P00008000 | 2023-01-26 9:30AM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 512 | 300.00% |
| AFRM230203P00008500 | 2023-01-31 11:12AM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 213 | 275.00% |
| AFRM230203P00009000 | 2023-01-30 10:09AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 284 | 250.00% |
| AFRM230203P00009500 | 2023-01-31 1:22PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 402 | 225.00% |
| AFRM230203P00010000 | 2023-02-01 9:30AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 653 | 212.50% |
| AFRM230203P00010500 | 2023-02-01 10:32AM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 9,234 | 187.50% |
| AFRM230203P00011000 | 2023-02-01 10:40AM EST | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 866 | 168.75% |
| AFRM230203P00011500 | 2023-02-01 10:19AM EST | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,212 | 50.00% |
| AFRM230203P00012000 | 2023-02-01 9:55AM EST | 12.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 28 | 3,010 | 156.25% |
| AFRM230203P00012500 | 2023-02-01 10:54AM EST | 12.50 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 892 | 1,060 | 153.13% |
| AFRM230203P00013000 | 2023-02-01 10:53AM EST | 13.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 280 | 1,671 | 150.78% |
| AFRM230203P00013500 | 2023-02-01 10:54AM EST | 13.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 119 | 1,868 | 143.75% |
| AFRM230203P00014000 | 2023-02-01 10:53AM EST | 14.00 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 1,050 | 3,444 | 140.63% |
| AFRM230203P00014500 | 2023-02-01 10:54AM EST | 14.50 | 0.24 | 0.26 | 0.26 | +0.01 | +4.35% | 555 | 1,576 | 144.53% |
| AFRM230203P00015000 | 2023-02-01 10:53AM EST | 15.00 | 0.39 | 0.40 | 0.42 | +0.05 | +14.71% | 1,354 | 2,450 | 145.70% |
| AFRM230203P00015500 | 2023-02-01 10:49AM EST | 15.50 | 0.59 | 0.58 | 0.62 | +0.11 | +22.92% | 381 | 1,874 | 145.31% |
| AFRM230203P00016000 | 2023-02-01 10:49AM EST | 16.00 | 0.84 | 0.84 | 0.86 | +0.12 | +16.67% | 164 | 1,316 | 147.27% |
| AFRM230203P00016500 | 2023-02-01 10:41AM EST | 16.50 | 1.04 | 1.15 | 1.17 | +0.02 | +1.96% | 110 | 527 | 151.56% |
| AFRM230203P00017000 | 2023-02-01 10:47AM EST | 17.00 | 1.50 | 1.48 | 1.50 | +0.18 | +13.64% | 59 | 738 | 151.95% |
| AFRM230203P00017500 | 2023-02-01 9:35AM EST | 17.50 | 1.95 | 1.90 | 1.93 | +0.22 | +12.72% | 48 | 611 | 164.45% |
| AFRM230203P00018000 | 2023-01-31 3:54PM EST | 18.00 | 2.18 | 2.29 | 2.35 | 0.00 | - | 43 | 182 | 167.58% |
| AFRM230203P00018500 | 2023-02-01 10:44AM EST | 18.50 | 2.60 | 2.68 | 2.79 | +0.09 | +3.59% | 2 | 71 | 168.36% |
| AFRM230203P00019000 | 2023-01-30 9:54AM EST | 19.00 | 3.50 | 3.15 | 3.25 | 0.00 | - | 25 | 82 | 177.34% |
| AFRM230203P00019500 | 2023-01-31 3:48PM EST | 19.50 | 3.60 | 3.65 | 3.75 | 0.00 | - | 2 | 34 | 194.53% |
| AFRM230203P00020000 | 2023-02-01 10:16AM EST | 20.00 | 3.80 | 4.10 | 4.25 | -0.30 | -7.32% | 30 | 11 | 203.13% |
| AFRM230203P00020500 | 2023-01-27 2:19PM EST | 20.50 | 4.47 | 4.60 | 4.75 | 0.00 | - | 10 | 10 | 217.97% |
| AFRM230203P00021000 | 2023-01-31 2:17PM EST | 21.00 | 4.75 | 5.05 | 5.25 | 0.00 | - | 2 | 7 | 223.44% |
| AFRM230203P00022500 | 2023-01-27 3:24PM EST | 22.50 | 6.10 | 6.60 | 6.70 | 0.00 | - | 1 | 1 | 263.28% |
© 2023 Yahoo. Tous droits réservés.
